Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 3:36PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Rydex/SGI Managed Futures Strategy H (RYMFX)

On Nov 25: 27.66   0.41 (1.50%)

MORE ON RYMFX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 27.66 27.66 27.66 27.66 0 27.66 24-Nov-09 27.25 27.25 27.25 27.25 0 27.25 23-Nov-09 27.36 27.36 27.36 27.36 0 27.36 20-Nov-09 27.28 27.28 27.28 27.28 0 27.28 19-Nov-09 27.31 27.31 27.31 27.31 0 27.31 18-Nov-09 27.45 27.45 27.45 27.45 0 27.45 17-Nov-09 27.44 27.44 27.44 27.44 0 27.44 16-Nov-09 27.40 27.40 27.40 27.40 0 27.40 13-Nov-09 26.98 26.98 26.98 26.98 0 26.98 12-Nov-09 26.91 26.91 26.91 26.91 0 26.91 11-Nov-09 27.16 27.16 27.16 27.16 0 27.16 10-Nov-09 27.12 27.12 27.12 27.12 0 27.12 9-Nov-09 27.16 27.16 27.16 27.16 0 27.16 6-Nov-09 26.87 26.87 26.87 26.87 0 26.87 5-Nov-09 27.07 27.07 27.07 27.07 0 27.07 4-Nov-09 27.19 27.19 27.19 27.19 0 27.19 3-Nov-09 27.11 27.11 27.11 27.11 0 27.11 2-Nov-09 26.79 26.79 26.79 26.79 0 26.79 30-Oct-09 26.94 26.94 26.94 26.94 0 26.94 29-Oct-09 26.85 26.85 26.85 26.85 0 26.85 28-Oct-09 26.84 26.84 26.84 26.84 0 26.84 27-Oct-09 26.87 26.87 26.87 26.87 0 26.87 26-Oct-09 26.79 26.79 26.79 26.79 0 26.79 23-Oct-09 26.81 26.81 26.81 26.81 0 26.81 22-Oct-09 26.81 26.81 26.81 26.81 0 26.81 21-Oct-09 26.88 26.88 26.88 26.88 0 26.88 20-Oct-09 26.99 26.99 26.99 26.99 0 26.99 19-Oct-09 26.96 26.96 26.96 26.96 0 26.96 16-Oct-09 26.95 26.95 26.95 26.95 0 26.95 15-Oct-09 26.95 26.95 26.95 26.95 0 26.95 14-Oct-09 26.99 26.99 26.99 26.99 0 26.99 13-Oct-09 26.97 26.97 26.97 26.97 0 26.97 12-Oct-09 26.95 26.95 26.95 26.95 0 26.95 9-Oct-09 27.10 27.10 27.10 27.10 0 27.10 8-Oct-09 27.32 27.32 27.32 27.32 0 27.32 7-Oct-09 27.34 27.34 27.34 27.34 0 27.34 6-Oct-09 27.37 27.37 27.37 27.37 0 27.37 5-Oct-09 27.43 27.43 27.43 27.43 0 27.43 2-Oct-09 27.26 27.26 27.26 27.26 0 27.26 1-Oct-09 27.25 27.25 27.25 27.25 0 27.25 30-Sep-09 27.32 27.32 27.32 27.32 0 27.32 29-Sep-09 26.99 26.99 26.99 26.99 0 26.99 28-Sep-09 27.00 27.00 27.00 27.00 0 27.00 25-Sep-09 26.96 26.96 26.96 26.96 0 26.96 24-Sep-09 26.89 26.89 26.89 26.89 0 26.89 23-Sep-09 27.16 27.16 27.16 27.16 0 27.16 22-Sep-09 27.44 27.44 27.44 27.44 0 27.44 21-Sep-09 27.17 27.17 27.17 27.17 0 27.17 18-Sep-09 27.36 27.36 27.36 27.36 0 27.36 17-Sep-09 27.44 27.44 27.44 27.44 0 27.44 16-Sep-09 27.44 27.44 27.44 27.44 0 27.44 15-Sep-09 27.14 27.14 27.14 27.14 0 27.14 14-Sep-09 27.21 27.21 27.21 27.21 0 27.21 11-Sep-09 27.24 27.24 27.24 27.24 0 27.24 10-Sep-09 27.37 27.37 27.37 27.37 0 27.37 9-Sep-09 27.23 27.23 27.23 27.23 0 27.23 8-Sep-09 27.22 27.22 27.22 27.22 0 27.22 4-Sep-09 26.92 26.92 26.92 26.92 0 26.92 3-Sep-09 26.95 26.95 26.95 26.95 0 26.95 2-Sep-09 26.92 26.92 26.92 26.92 0 26.92 1-Sep-09 26.80 26.80 26.80 26.80 0 26.80 31-Aug-09 26.92 26.92 26.92 26.92 0 26.92 28-Aug-09 27.11 27.11 27.11 27.11 0 27.11 27-Aug-09 27.13 27.13 27.13 27.13 0 27.13 26-Aug-09 27.03 27.03 27.03 27.03 0 27.03 25-Aug-09 27.06 27.06 27.06 27.06 0 27.06 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions